Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 45.14 44.99 44.99 44.99 9,487,772 -0.14(-0.32%)
Dec 30, 2013 45.09 45.24 45.01 45.14 5,526,371 +0.04(+0.08%)
Dec 27, 2013 45.09 45.10 44.74 45.10 16,191,953 +0.06(+0.13%)
Dec 26, 2013 45.17 45.32 44.87 45.04 6,453,583 +0.05(+0.11%)
Dec 24, 2013 44.97 45.08 44.85 44.99 5,105,431 +0.08(+0.17%)
Dec 23, 2013 45.14 45.19 44.87 44.91 11,492,878 +0.06(+0.14%)
Dec 20, 2013 44.55 44.87 44.45 44.85 20,519,734 +0.35(+0.78%)
Dec 19, 2013 44.96 45.01 44.29 44.50 17,808,682 -0.55(-1.22%)
Dec 18, 2013 44.31 45.16 43.83 45.06 29,556,846 +0.78(+1.76%)
Dec 17, 2013 44.07 44.40 43.91 44.28 10,493,267 +0.23(+0.53%)
Dec 16, 2013 44.27 44.27 43.90 44.05 9,578,876 +0.05(+0.11%)
Dec 13, 2013 44.02 44.50 43.89 44.00 8,424,126 +0.18(+0.40%)
Dec 12, 2013 44.09 44.17 43.74 43.82 11,332,079 -0.30(-0.67%)
Dec 11, 2013 45.09 45.09 44.05 44.12 19,391,016 -0.98(-2.16%)
Dec 10, 2013 45.13 45.31 45.06 45.09 9,608,400 +0.00(+0.00%)
Dec 09, 2013 44.84 45.14 44.66 45.09 13,722,307 +0.29(+0.65%)
Dec 06, 2013 44.85 44.90 44.57 44.80 14,052,135 +0.35(+0.78%)
Dec 05, 2013 44.29 44.56 44.05 44.46 16,393,806 +0.05(+0.11%)
Dec 04, 2013 43.81 44.68 43.77 44.41 21,546,068 +0.10(+0.22%)
Dec 03, 2013 44.26 44.45 44.18 44.31 10,057,075 -0.05(-0.11%)
Dec 02, 2013 44.51 44.73 44.21 44.36 12,917,871 -0.23(-0.52%)
Nov 29, 2013 45.01 45.12 44.55 44.59 7,021,484 -0.42(-0.93%)
Nov 27, 2013 44.74 45.07 44.53 45.01 7,366,175 +0.46(+1.03%)
Nov 26, 2013 44.80 44.80 44.53 44.55 8,883,211 -0.13(-0.28%)
Nov 25, 2013 44.87 44.99 44.65 44.67 8,241,450 -0.19(-0.43%)
Nov 22, 2013 45.12 45.12 44.65 44.87 8,137,768 -0.13(-0.30%)
Nov 21, 2013 44.81 45.10 44.62 45.00 10,489,601 +0.24(+0.54%)
Nov 20, 2013 45.20 45.65 44.58 44.76 14,258,518 -0.40(-0.88%)
Nov 19, 2013 45.52 45.52 45.04 45.15 12,101,954 -0.35(-0.76%)
Nov 18, 2013 45.97 45.97 45.48 45.50 8,885,574 -0.32(-0.69%)
Nov 15, 2013 45.80 45.93 45.61 45.82 16,556,414 +0.11(+0.25%)
Nov 14, 2013 45.68 46.00 45.44 45.71 11,205,142 +0.36(+0.79%)
Nov 13, 2013 44.85 45.35 44.81 45.35 9,771,027 +0.32(+0.71%)
Nov 12, 2013 45.15 45.15 44.70 45.03 14,646,186 -0.16(-0.34%)
Nov 11, 2013 45.30 45.49 45.13 45.18 8,715,160 -0.04(-0.08%)
Nov 08, 2013 45.39 45.51 44.61 45.22 24,693,736 -0.61(-1.34%)
Nov 07, 2013 46.49 46.53 45.73 45.83 13,825,151 -0.57(-1.22%)
Nov 06, 2013 46.65 46.77 46.32 46.40 6,922,883 -0.01(-0.02%)
Nov 05, 2013 46.79 46.83 46.31 46.41 13,832,150 -0.71(-1.51%)
Nov 04, 2013 47.24 47.33 46.74 47.12 5,792,048 +0.06(+0.14%)
Nov 01, 2013 46.83 47.18 46.54 47.05 23,519,974 +0.30(+0.63%)
Oct 31, 2013 47.15 47.24 46.54 46.76 12,836,255 -0.34(-0.72%)
Oct 30, 2013 47.15 47.37 46.89 47.10 10,576,974 -0.35(-0.73%)
Oct 29, 2013 47.66 47.69 47.25 47.44 12,059,588 -0.40(-0.84%)
Oct 28, 2013 48.17 48.17 47.47 47.85 11,624,430 -0.33(-0.69%)
Oct 25, 2013 47.87 48.23 47.70 48.18 11,297,716 +0.47(+0.98%)
Oct 24, 2013 47.86 47.86 47.48 47.71 9,690,350 -0.04(-0.08%)
Oct 23, 2013 47.58 47.78 47.36 47.75 18,698,900 +0.10(+0.21%)
Oct 22, 2013 47.39 47.85 47.21 47.65 14,809,341 +0.50(+1.06%)
Oct 21, 2013 47.35 47.40 46.96 47.15 13,264,645 -0.25(-0.52%)
Oct 18, 2013 47.68 47.78 47.20 47.40 16,887,118 -0.09(-0.19%)
Oct 17, 2013 46.59 47.64 46.55 47.49 27,095,380 +0.72(+1.54%)
Oct 16, 2013 46.14 46.82 46.09 46.77 22,893,322 +0.83(+1.82%)
Oct 15, 2013 46.00 46.25 45.80 45.93 11,800,058 -0.15(-0.32%)
Oct 14, 2013 45.87 46.17 45.67 46.08 21,225,016 -0.01(-0.03%)
Oct 11, 2013 45.64 46.13 45.49 46.09 15,966,281 +0.44(+0.96%)
Oct 10, 2013 44.88 45.69 44.88 45.66 33,184,936 +1.07(+2.39%)
Oct 09, 2013 44.65 44.95 44.51 44.59 13,227,805 -0.01(-0.03%)
Oct 08, 2013 45.00 45.20 44.54 44.60 13,481,481 -0.52(-1.14%)
Oct 07, 2013 44.68 45.27 44.65 45.12 10,861,805 +0.20(+0.44%)
Oct 04, 2013 45.12 45.26 44.68 44.92 18,817,588 -0.16(-0.36%)
Oct 03, 2013 45.60 45.68 44.80 45.08 33,375,434 -0.71(-1.54%)
Oct 02, 2013 45.50 45.81 45.31 45.79 16,434,035 +0.03(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.